Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		59.27	59.27	59.27	0	-0.54(-0.91%)
Dec 28, 2017	59.99	60.14	59.69	59.82	3,489,627	-0.09(-0.16%)
Dec 27, 2017	60.03	60.36	59.82	59.91	3,942,205	+0.03(+0.05%)
Dec 26, 2017	59.98	60.38	59.74	59.88	1,908,367	-0.10(-0.17%)
Dec 22, 2017	59.98	60.21	59.52	59.98	4,184,793	+0.23(+0.39%)
Dec 21, 2017	58.81	59.99	58.81	59.75	2,308,433	+1.12(+1.90%)
Dec 20, 2017	58.34	58.95	58.15	58.63	2,348,400	+0.64(+1.10%)
Dec 19, 2017	58.63	58.65	57.96	58.00	2,309,860	-0.45(-0.77%)
Dec 18, 2017	58.00	58.69	58.00	58.45	2,903,193	+0.90(+1.56%)
Dec 15, 2017	57.54	57.76	57.25	57.55	4,354,090	+0.24(+0.43%)
Dec 14, 2017	57.31	57.79	57.18	57.30	2,883,432	+0.03(+0.05%)
Dec 13, 2017	57.84	57.94	57.21	57.28	2,941,089	-0.30(-0.52%)
Dec 12, 2017	57.58	58.38	57.56	57.58	2,791,612	-0.23(-0.41%)
Dec 11, 2017	58.62	58.65	57.50	57.81	3,005,602	-0.47(-0.80%)
Dec 08, 2017	57.94	58.32	57.77	58.28	2,177,639	+0.44(+0.76%)
Dec 07, 2017	57.02	58.29	56.87	57.84	2,430,064	+0.75(+1.31%)
Dec 06, 2017	57.88	58.28	57.02	57.09	4,123,365	-1.05(-1.81%)
Dec 05, 2017	57.68	58.63	57.21	58.14	3,977,248	-0.89(-1.51%)
Dec 04, 2017	59.43	59.93	58.89	59.03	4,819,350	+0.39(+0.67%)
Dec 01, 2017	58.90	59.30	57.86	58.63	5,290,533	-0.21(-0.35%)
Nov 30, 2017	58.74	59.19	58.30	58.84	5,098,404	+0.56(+0.97%)
Nov 29, 2017		58.73	57.17	58.28	5,387,473	+0.60(+1.04%)
Nov 28, 2017	57.10	57.72	56.99	57.68	4,425,529	+0.74(+1.30%)
Nov 27, 2017	57.18	57.29	56.45	56.94	4,221,271	-0.25(-0.44%)
Nov 24, 2017	56.93	57.50	56.88	57.19	1,377,258	+0.38(+0.68%)
Nov 22, 2017	56.57	56.99	56.28	56.81	2,848,108	+0.07(+0.13%)
Nov 21, 2017	55.79	57.04	55.60	56.73	3,745,726	+1.32(+2.38%)
Nov 20, 2017	55.19	55.59	55.04	55.41	3,978,829	+0.22(+0.39%)
Nov 17, 2017	54.29	55.39	54.18	55.19	3,967,118	+0.75(+1.38%)
Nov 16, 2017	54.47	54.83	54.25	54.45	3,139,855	+0.07(+0.12%)
Nov 15, 2017	54.61	54.81	54.12	54.38	2,627,868	-0.51(-0.92%)
Nov 14, 2017	54.18	54.90	54.13	54.89	3,468,211	+0.32(+0.58%)
Nov 13, 2017	54.70	55.01	54.38	54.57	4,184,251	-0.46(-0.83%)
Nov 10, 2017	54.99	55.60	54.66	55.03	5,616,178	-0.21(-0.37%)
Nov 09, 2017	53.87	55.36	53.60	55.23	7,727,455	+1.26(+2.34%)
Nov 08, 2017	51.87	53.98	51.48	53.97	5,950,529	+1.92(+3.68%)
Nov 07, 2017	51.89	52.61	51.78	52.05	3,375,792	+0.31(+0.61%)
Nov 06, 2017	51.45	51.85	50.27	51.74	3,403,314	+1.40(+2.78%)
Nov 03, 2017	50.70	51.09	50.17	50.34	4,846,695	-0.44(-0.87%)
Nov 02, 2017	52.55	52.64	50.60	50.78	7,223,887	-1.71(-3.27%)
Nov 01, 2017	51.69	52.51	51.11	52.49	7,453,898	+1.19(+2.32%)
Oct 31, 2017	51.46	51.61	50.60	51.30	9,417,468	-0.01(-0.02%)
Oct 30, 2017	51.76	52.76	51.17	51.31	14,406,192	-2.15(-4.02%)
Oct 27, 2017	53.86	54.04	53.34	53.46	1,933,584	-0.41(-0.77%)
Oct 26, 2017	53.65	54.01	53.46	53.88	1,830,831	+0.48(+0.90%)
Oct 25, 2017	54.00	54.34	53.30	53.40	3,447,686	-0.06(-0.12%)
Oct 24, 2017	52.85	53.57	52.85	53.46	2,623,055	+0.65(+1.24%)
Oct 23, 2017	52.90	53.37	52.61	52.81	2,365,532	-0.18(-0.35%)
Oct 20, 2017	53.25	53.45	52.53	52.99	2,567,726	+0.69(+1.32%)
Oct 19, 2017	51.84	52.47	51.42	52.30	2,682,782	+0.44(+0.85%)
Oct 18, 2017	51.57	52.02	51.42	51.86	4,594,403	+0.31(+0.61%)
Oct 17, 2017	51.44	51.74	51.32	51.54	2,403,916	+0.10(+0.20%)
Oct 16, 2017	51.61	51.82	51.27	51.44	1,398,750	-0.15(-0.29%)
Oct 13, 2017	51.84	52.21	51.56	51.59	1,588,296	-0.03(-0.05%)
Oct 12, 2017	51.87	52.22	51.61	51.62	1,555,737	-0.49(-0.94%)
Oct 11, 2017	51.66	52.14	51.66	52.11	2,175,156	+0.31(+0.60%)
Oct 10, 2017	51.71	52.00	51.37	51.79	1,969,027	+0.04(+0.07%)
Oct 09, 2017	51.31	51.93	51.19	51.76	1,779,074	+0.29(+0.55%)
Oct 06, 2017	51.59	51.77	51.14	51.47	3,073,509	-0.17(-0.32%)
Oct 05, 2017	52.01	52.29	51.54	51.64	3,087,574	-0.31(-0.60%)
Oct 04, 2017	50.71	51.98	50.71	51.95	3,915,399	+0.98(+1.91%)
Oct 03, 2017	50.56	51.43	49.28	50.97	8,617,407	+2.33(+4.79%)
Oct 02, 2017	48.87	48.95	48.35	48.64	3,239,407	+0.02(+0.04%)
Sep 29, 2017	48.43	49.32	48.34	48.62	3,519,595	+0.52(+1.09%)
Sep 28, 2017	47.24	48.13	47.15	48.10	2,104,320	+0.84(+1.77%)
Sep 27, 2017			46.75	47.26	2,355,636	+0.13(+0.27%)
Sep 26, 2017	46.79	47.25	46.53	47.13	1,966,866	+0.60(+1.29%)
Sep 25, 2017	46.05	46.67	45.95	46.53	2,801,484	+0.23(+0.50%)
Sep 22, 2017	46.51	46.88	46.16	46.30	1,982,357	-0.19(-0.42%)
Sep 21, 2017	46.73	46.91	46.29	46.50	1,176,179	+0.03(+0.06%)
Sep 20, 2017	47.43	47.67	46.45	46.47	2,598,943	-1.24(-2.61%)
Sep 19, 2017	47.33	48.07	47.11	47.71	3,534,615	+0.10(+0.21%)
Sep 18, 2017	47.31	48.01	47.15	47.61	3,084,058	+0.36(+0.76%)
Sep 15, 2017	46.83	47.60	46.41	47.25	3,433,747	+0.39(+0.83%)
Sep 14, 2017	47.07	47.38	46.44	46.87	2,151,116	-0.29(-0.62%)
Sep 13, 2017	48.01	48.12	46.43	47.16	3,449,004	-0.87(-1.82%)
Sep 12, 2017	47.65	48.15	47.55	48.04	1,717,135	+0.39(+0.81%)
Sep 11, 2017	46.76	47.75	46.61	47.65	1,994,067	+1.11(+2.37%)
Sep 08, 2017	45.82	46.84	45.60	46.54	1,638,724	+0.62(+1.34%)
Sep 07, 2017	46.24	46.34	45.83	45.93	1,785,536	-0.17(-0.36%)
Sep 06, 2017	47.04	47.11	45.83	46.09	3,467,564	-0.91(-1.94%)
Sep 05, 2017	47.62	47.62	46.38	47.00	1,678,219	-0.66(-1.39%)
Sep 01, 2017	47.81	48.03	47.59	47.67	1,022,809	+0.00(+0.00%)
Aug 31, 2017	46.84	47.71	46.79	47.67	1,670,514	+0.97(+2.07%)
Aug 30, 2017	46.57	47.00	46.46	46.70	993,069	+0.20(+0.44%)
Aug 29, 2017	46.53	46.87	46.44	46.50	1,691,007	-0.40(-0.84%)
Aug 28, 2017	47.54	47.58	46.65	46.89	1,851,358	-0.64(-1.34%)
Aug 25, 2017	47.16	47.66	47.03	47.53	1,385,805	+0.39(+0.82%)
Aug 24, 2017	47.67	47.72	47.10	47.14	970,513	-0.37(-0.78%)
Aug 23, 2017	47.61	48.00	47.08	47.51	2,486,766	-0.31(-0.65%)
Aug 22, 2017	47.93	48.04	47.38	47.82	1,893,808	-0.17(-0.35%)
Aug 21, 2017	47.79	48.13	47.46	47.99	1,196,200	+0.21(+0.44%)
Aug 18, 2017	48.53	48.53	47.77	47.78	1,909,064	-0.92(-1.89%)
Aug 17, 2017	49.80	49.89	48.66	48.70	1,465,651	-1.11(-2.24%)
Aug 16, 2017	49.86	49.92	49.42	49.81	977,529	+0.02(+0.04%)
Aug 15, 2017	49.63	49.88	49.33	49.79	1,299,425	+0.17(+0.33%)
Aug 14, 2017	49.09	49.91	49.09	49.63	1,257,168	+0.59(+1.20%)
Aug 11, 2017	48.78	49.16	48.52	49.04	761,163	+0.08(+0.17%)
Aug 10, 2017	49.56	49.71	48.82	48.96	1,068,139	-0.92(-1.85%)
Aug 09, 2017	49.89	50.22	49.56	49.88	1,261,879	-0.25(-0.50%)
Aug 08, 2017	49.96	50.52	49.64	50.13	1,196,615	+0.13(+0.26%)
Aug 07, 2017	49.96	50.12	49.74	50.00	874,302	+0.04(+0.07%)
Aug 04, 2017	49.72	50.10	49.67	49.96	1,077,820	+0.35(+0.71%)
Aug 03, 2017	49.61	49.78	49.28	49.61	1,389,560	+0.00(+0.00%)
Aug 02, 2017	49.03	49.82	48.83	49.61	1,509,090	+0.45(+0.92%)
Aug 01, 2017	48.40	49.19	48.16	49.16	1,140,432	+0.87(+1.79%)
Jul 31, 2017	48.51	48.53	47.91	48.29	1,222,257	+0.01(+0.02%)
Jul 28, 2017	48.76	48.98	47.74	48.28	2,237,810	-0.55(-1.13%)
Jul 27, 2017	48.60	48.92	48.28	48.84	1,238,846	+0.26(+0.53%)
Jul 26, 2017	48.93	48.97	48.27	48.58	1,606,444	-0.41(-0.83%)
Jul 25, 2017	48.75	49.32	48.74	48.98	1,946,558	+0.29(+0.59%)
Jul 24, 2017	49.06	49.19	48.62	48.70	1,711,145	-0.41(-0.84%)
Jul 21, 2017	49.03	50.00	48.92	49.11	2,000,946	+0.06(+0.13%)
Jul 20, 2017	49.14	49.17	48.39	49.05	1,787,705	-0.04(-0.07%)
Jul 19, 2017	48.97	49.41	48.62	49.09	3,269,645	+0.32(+0.66%)
Jul 18, 2017	49.24	49.33	48.38	48.76	2,362,404	-0.61(-1.23%)
Jul 17, 2017	49.73	49.94	49.23	49.37	2,392,320	-0.39(-0.78%)
Jul 14, 2017	49.38	50.12	49.38	49.76	1,453,490	+0.21(+0.43%)
Jul 13, 2017	49.31	49.92	49.17	49.55	1,280,359	+0.05(+0.09%)
Jul 12, 2017	49.69	50.21	49.06	49.50	2,092,694	+0.01(+0.02%)
Jul 11, 2017	49.46	49.76	48.84	49.49	2,719,117	-0.76(-1.50%)
Jul 10, 2017	49.14	50.26	48.96	50.25	3,197,052	+1.03(+2.09%)
Jul 07, 2017	48.00	49.58	47.85	49.22	2,654,942	+1.48(+3.10%)
Jul 06, 2017	47.85	48.21	47.43	47.73	2,791,140	-0.49(-1.01%)
Jul 05, 2017	48.26	48.54	47.80	48.22	2,304,234	-0.15(-0.30%)
Jul 03, 2017	48.99	49.23	48.36	48.37	1,220,774	-0.70(-1.43%)
Jun 30, 2017	48.68	49.50	48.65	49.07	1,967,298	+0.57(+1.18%)
Jun 29, 2017	48.54	48.64	47.88	48.50	2,761,803	-0.15(-0.30%)
Jun 28, 2017	48.33	48.84	47.96	48.64	1,724,758	+0.71(+1.48%)
Jun 27, 2017	48.31	48.60	47.95	47.94	1,200,837	-0.34(-0.71%)
Jun 26, 2017	48.11	48.40	47.92	48.28	1,382,865	+0.31(+0.65%)
Jun 23, 2017	48.31	48.63	47.94	47.96	4,458,125	-0.27(-0.55%)
Jun 22, 2017	48.87	48.97	48.22	48.23	1,500,751	-0.77(-1.58%)
Jun 21, 2017	49.50	49.94	48.58	49.00	2,741,902	-0.57(-1.15%)
Jun 20, 2017	51.06	51.30	49.00	49.57	7,902,106	+1.04(+2.14%)
Jun 19, 2017	48.77	49.06	48.41	48.53	4,974,678	-0.17(-0.36%)
Jun 16, 2017	48.68	48.77	48.10	48.71	2,451,980	-0.16(-0.32%)
Jun 15, 2017	49.30	49.75	48.64	48.87	2,288,167	-0.76(-1.54%)
Jun 14, 2017	49.56	50.47	49.35	49.63	2,875,025	+0.26(+0.52%)
Jun 13, 2017	48.64	49.68	48.41	49.37	2,188,985	+0.88(+1.82%)
Jun 12, 2017	47.77	48.65	47.77	48.49	1,695,167	+0.63(+1.33%)
Jun 09, 2017	48.06	48.14	47.62	47.85	1,669,613	-0.13(-0.27%)
Jun 08, 2017		48.50	47.87	47.98	1,351,031	-0.25(-0.52%)
Jun 07, 2017	48.07	48.64	48.02	48.23	1,383,984	+0.18(+0.38%)
Jun 06, 2017	47.83	48.23	47.63	48.05	1,535,326	-0.20(-0.42%)
Jun 05, 2017	48.50	48.54	47.97	48.25	2,013,790	-0.28(-0.57%)
Jun 02, 2017	47.83	48.67	47.83	48.52	2,111,122	+0.74(+1.54%)
Jun 01, 2017	47.26	47.85	46.93	47.79	1,681,822	+0.57(+1.21%)
May 31, 2017	47.59	47.61	46.91	47.22	1,578,854	-0.17(-0.35%)
May 30, 2017	47.34	47.52	46.87	47.38	1,755,820	-0.04(-0.08%)
May 26, 2017	47.41	47.62	47.26	47.42	1,011,923	-0.18(-0.39%)
May 25, 2017	48.11	48.23	47.37	47.60	1,918,037	-0.23(-0.48%)
May 24, 2017	47.40	47.89	46.94	47.83	1,448,258	+0.32(+0.68%)
May 23, 2017	48.62	49.07	47.40	47.51	1,857,119	-0.75(-1.56%)
May 22, 2017	48.13	48.52	47.98	48.27	1,968,727	+0.28(+0.58%)
May 19, 2017	47.20	48.15	47.02	47.99	2,484,465	+0.97(+2.05%)
May 18, 2017	46.25	47.39	45.95	47.02	2,023,258	+0.76(+1.65%)
May 17, 2017	47.33	47.24	46.15	46.26	1,947,059	-1.07(-2.26%)
May 16, 2017	47.15	47.34	46.57	47.33	1,375,240	+0.37(+0.78%)
May 15, 2017	46.53	47.15	46.47	46.96	1,654,046	+0.59(+1.27%)
May 12, 2017	46.89	46.89	46.28	46.37	1,096,915	-0.55(-1.18%)
May 11, 2017	46.44	47.00	46.20	46.92	1,995,582	+0.39(+0.83%)
May 10, 2017	46.50	46.56	46.03	46.54	1,611,468	-0.08(-0.18%)
May 09, 2017	45.84	46.69	45.84	46.62	2,154,397	+0.75(+1.62%)
May 08, 2017	45.81	46.02	45.62	45.87	1,181,481	+0.06(+0.12%)
May 05, 2017	46.02	46.10	45.70	45.82	1,646,310	+0.01(+0.02%)
May 04, 2017	45.82	46.12	45.72	45.81	1,366,332	+0.05(+0.10%)
May 03, 2017	46.12	46.38	45.41	45.76	2,475,557	-0.41(-0.90%)
May 02, 2017	46.24	46.44	45.87	46.18	2,158,943	-0.10(-0.22%)
May 01, 2017	46.68	46.88	46.26	46.28	2,269,362	-0.19(-0.42%)
Apr 28, 2017	46.91	46.95	45.91	46.47	2,936,468	-0.52(-1.12%)
Apr 27, 2017	46.90	47.14	46.55	47.00	2,177,678	+0.13(+0.27%)
Apr 26, 2017	46.74	47.20	46.55	46.87	4,811,735	+0.25(+0.53%)
Apr 25, 2017	47.16	47.24	46.27	46.62	4,265,773	-0.80(-1.69%)
Apr 24, 2017	48.33	48.46	47.27	47.42	2,004,264	-0.40(-0.85%)
Apr 21, 2017	47.56	47.89	47.24	47.82	2,362,418	+0.11(+0.23%)
Apr 20, 2017	48.63	48.74	47.25	47.71	3,079,837	-0.65(-1.35%)
Apr 19, 2017	48.45	48.63	48.11	48.37	1,981,116	+0.16(+0.32%)
Apr 18, 2017	47.87	48.52	47.66	48.21	1,978,830	+0.07(+0.15%)
Apr 17, 2017	47.76	48.20	47.61	48.14	2,234,396	+0.51(+1.08%)
Apr 13, 2017	47.28	48.22	47.28	47.62	2,831,038	+0.46(+0.97%)
Apr 12, 2017	47.46	47.72	47.03	47.16	2,114,780	-0.58(-1.21%)
Apr 11, 2017	47.27	47.80	47.07	47.74	2,808,319	+0.40(+0.85%)
Apr 10, 2017	46.86	47.98	46.81	47.34	2,374,150	+0.74(+1.58%)
Apr 07, 2017	46.65	46.95	46.57	46.60	1,269,717	-0.21(-0.45%)
Apr 06, 2017	46.48	47.16	46.39	46.81	1,574,372	+0.25(+0.53%)
Apr 05, 2017	46.78	47.27	46.51	46.57	1,961,672	+0.00(+0.00%)
Apr 04, 2017	46.63	46.89	46.37	46.57	1,388,972	-0.25(-0.53%)
Apr 03, 2017	47.13	47.35	46.39	46.81	2,066,020	-0.26(-0.55%)
Mar 31, 2017	47.08	47.25	46.91	47.07	1,314,791	-0.10(-0.21%)
Mar 30, 2017	47.26	47.42	46.92	47.17	1,718,692	-0.18(-0.39%)
Mar 29, 2017	46.92	47.50	46.92	47.36	1,470,900	+0.13(+0.27%)
Mar 28, 2017	46.67	47.51	46.66	47.23	1,700,916	+0.35(+0.75%)
Mar 27, 2017	46.32	46.99	46.18	46.88	1,942,765	-0.06(-0.12%)
Mar 24, 2017	46.94	47.19	46.63	46.93	2,027,387	+0.17(+0.35%)
Mar 23, 2017	46.68	47.21	46.57	46.77	1,824,566	+0.14(+0.30%)
Mar 22, 2017	47.25	47.25	46.20	46.63	3,486,831	-0.52(-1.09%)
Mar 21, 2017	47.96	48.18	46.73	47.14	5,021,087	-1.30(-2.68%)
Mar 20, 2017	48.55	48.57	47.96	48.44	3,749,259	-0.14(-0.28%)
Mar 17, 2017	48.65	49.00	48.40	48.58	4,350,022	-0.13(-0.26%)
Mar 16, 2017	48.11	48.98	47.71	48.71	3,995,505	+0.77(+1.61%)
Mar 15, 2017	47.69	48.08	47.12	47.94	3,180,172	+0.49(+1.03%)
Mar 14, 2017	47.63	47.67	46.93	47.45	2,583,093	-0.29(-0.62%)
Mar 13, 2017	48.60	48.74	47.71	47.74	4,129,651	-0.74(-1.52%)
Mar 10, 2017	48.19	49.46	48.18	48.48	6,632,141	+0.73(+1.52%)
Mar 09, 2017	48.05	48.64	47.16	47.75	5,138,969	-0.29(-0.61%)
Mar 08, 2017	46.57	48.20	46.53	48.05	4,924,602	+1.42(+3.04%)
Mar 07, 2017	46.05	46.72	45.79	46.63	3,099,305	+0.68(+1.48%)
Mar 06, 2017	45.64	46.15	45.45	45.95	2,790,131	+0.06(+0.14%)
Mar 03, 2017	45.59	46.05	45.14	45.88	3,473,606	+0.15(+0.32%)
Mar 02, 2017	45.88	46.06	45.55	45.74	1,741,451	-0.25(-0.54%)
Mar 01, 2017	45.20	46.38	45.17	45.99	3,781,118	+1.12(+2.50%)
Feb 28, 2017	44.45	45.06	44.31	44.86	3,804,724	+0.39(+0.87%)
Feb 27, 2017	43.61	44.60	43.42	44.48	2,633,660	+0.86(+1.98%)
Feb 24, 2017	43.16	43.71	42.91	43.61	2,007,862	+0.26(+0.59%)
Feb 23, 2017	43.76	43.76	42.95	43.36	1,837,556	-0.15(-0.34%)
Feb 22, 2017	44.06	44.06	43.15	43.50	2,623,953	+0.27(+0.62%)
Feb 21, 2017	42.96	43.26	42.78	43.24	2,057,246	+0.51(+1.21%)
Feb 17, 2017		42.72	42.72	42.72	0	+0.26(+0.61%)
Feb 16, 2017	43.02	43.28	42.43	42.46	1,492,858	-0.66(-1.54%)
Feb 15, 2017	42.56	43.33	42.47	43.13	2,238,618	+0.63(+1.49%)
Feb 14, 2017	42.85	42.94	42.10	42.49	2,265,159	-0.45(-1.05%)
Feb 13, 2017	43.21	43.31	42.79	42.94	2,539,684	-0.10(-0.23%)
Feb 10, 2017	42.33	43.19	42.01	43.04	3,182,734	+1.49(+3.58%)
Feb 09, 2017	41.52	41.70	41.06	41.55	2,158,528	+0.00(+0.00%)
Feb 08, 2017	41.03	41.70	40.94	41.55	2,998,134	+0.52(+1.28%)
Feb 07, 2017	41.35	41.36	40.52	41.03	2,259,508	-0.14(-0.33%)
Feb 06, 2017	41.42	41.71	41.06	41.17	1,634,893	-0.34(-0.82%)
Feb 03, 2017	41.48	41.58	41.07	41.51	2,172,037	+0.30(+0.74%)
Feb 02, 2017	41.31	41.57	40.96	41.20	2,157,752	-0.07(-0.18%)
Feb 01, 2017	41.14	41.54	40.50	41.28	4,715,115	+0.22(+0.54%)
Jan 31, 2017	41.65	41.66	40.71	41.06	3,383,299	-0.74(-1.78%)
Jan 30, 2017	41.77	41.82	41.02	41.80	2,519,057	-0.30(-0.72%)
Jan 27, 2017	42.80	42.80	41.95	42.11	2,352,256	-0.84(-1.95%)
Jan 26, 2017	43.22	43.76	42.84	42.94	3,143,038	-0.21(-0.49%)
Jan 25, 2017	42.91	43.63	42.71	43.15	3,768,626	+0.55(+1.30%)
Jan 24, 2017	41.10	42.74	41.02	42.60	5,606,451	+2.41(+5.99%)
Jan 23, 2017	40.28	40.63	39.92	40.19	2,603,037	-0.09(-0.23%)
Jan 20, 2017	40.37	40.52	40.09	40.29	2,558,941	+0.11(+0.27%)
Jan 19, 2017	40.70	41.30	40.11	40.18	2,498,433	-0.52(-1.29%)
Jan 18, 2017	40.91	40.99	40.43	40.70	1,889,912	-0.09(-0.23%)
Jan 17, 2017	40.65	41.02	40.49	40.79	1,882,715	-0.06(-0.14%)
Jan 13, 2017		40.85	40.85	40.85	0	+0.03(+0.07%)
Jan 12, 2017	40.35	40.89	39.75	40.82	2,896,130	+0.37(+0.91%)
Jan 11, 2017	40.10	40.45	39.85	40.45	1,717,243	+0.28(+0.69%)
Jan 10, 2017	40.08	40.44	39.75	40.18	1,833,668	+0.17(+0.41%)
Jan 09, 2017	40.06	40.11	39.63	40.01	2,010,371	-0.13(-0.32%)
Jan 06, 2017	41.02	41.09	40.10	40.14	2,235,450	-0.67(-1.64%)
Jan 05, 2017	40.22	40.85	40.20	40.81	2,108,015	+0.40(+1.00%)
Jan 04, 2017	39.60	40.54	39.46	40.41	2,840,237	+0.97(+2.47%)